Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.62 | 47.84 | 46.42 | 47.62 | 303,979 | +0.03(+0.06%) |
Apr 29, 2021 | 47.48 | 48.63 | 46.34 | 47.59 | 382,859 | -0.29(-0.61%) |
Apr 28, 2021 | 50.72 | 50.75 | 47.53 | 47.88 | 294,653 | -1.85(-3.73%) |
Apr 27, 2021 | 50.84 | 52.15 | 49.69 | 49.74 | 462,158 | +2.35(+4.96%) |
Apr 26, 2021 | 47.00 | 47.84 | 45.74 | 47.38 | 183,124 | +0.52(+1.10%) |
Apr 23, 2021 | 45.56 | 46.93 | 45.37 | 46.87 | 131,331 | +1.27(+2.78%) |
Apr 22, 2021 | 46.05 | 47.11 | 45.22 | 45.60 | 159,006 | -0.33(-0.72%) |
Apr 21, 2021 | 44.75 | 45.99 | 44.41 | 45.93 | 220,063 | +1.06(+2.37%) |
Apr 20, 2021 | 45.78 | 46.06 | 43.45 | 44.87 | 267,555 | -0.99(-2.15%) |
Apr 19, 2021 | 48.19 | 48.59 | 45.41 | 45.85 | 287,344 | -2.73(-5.62%) |
Apr 16, 2021 | 48.75 | 48.91 | 47.84 | 48.58 | 99,036 | +0.24(+0.50%) |
Apr 15, 2021 | 48.87 | 48.87 | 47.56 | 48.34 | 86,511 | -0.10(-0.20%) |
Apr 14, 2021 | 48.70 | 49.07 | 47.81 | 48.44 | 110,296 | -0.32(-0.66%) |
Apr 13, 2021 | 49.10 | 49.10 | 47.95 | 48.76 | 103,713 | -0.34(-0.70%) |
Apr 12, 2021 | 50.16 | 50.42 | 48.56 | 49.10 | 92,450 | -0.98(-1.95%) |
Apr 09, 2021 | 50.47 | 51.03 | 49.76 | 50.08 | 47,057 | -0.64(-1.27%) |
Apr 08, 2021 | 49.45 | 50.77 | 48.68 | 50.72 | 82,999 | +1.53(+3.11%) |
Apr 07, 2021 | 50.13 | 50.13 | 47.95 | 49.19 | 110,895 | -0.40(-0.81%) |
Apr 06, 2021 | 49.73 | 50.22 | 49.04 | 49.59 | 64,596 | -0.14(-0.27%) |
Apr 05, 2021 | 51.58 | 51.58 | 49.20 | 49.73 | 149,607 | -1.37(-2.67%) |
Apr 01, 2021 | 51.30 | 53.49 | 50.72 | 51.09 | 260,612 | +0.20(+0.40%) |
Mar 31, 2021 | 50.19 | 51.65 | 50.19 | 50.89 | 206,550 | +0.89(+1.78%) |
Mar 30, 2021 | 49.45 | 50.37 | 48.63 | 50.00 | 213,443 | +0.50(+1.00%) |
Mar 29, 2021 | 50.72 | 51.61 | 49.16 | 49.50 | 140,486 | -1.48(-2.91%) |
Mar 26, 2021 | 51.13 | 51.29 | 50.27 | 50.98 | 211,503 | +0.30(+0.60%) |
Mar 25, 2021 | 49.45 | 50.94 | 48.45 | 50.68 | 223,405 | +0.81(+1.62%) |
Mar 24, 2021 | 49.71 | 50.63 | 49.34 | 49.87 | 179,342 | +0.38(+0.77%) |
Mar 23, 2021 | 51.53 | 52.09 | 48.86 | 49.49 | 340,097 | -2.26(-4.37%) |
Mar 22, 2021 | 50.89 | 52.09 | 49.95 | 51.75 | 135,328 | +0.89(+1.74%) |
Mar 19, 2021 | 50.54 | 51.25 | 49.46 | 50.87 | 192,537 | +0.55(+1.09%) |
Mar 18, 2021 | 50.38 | 51.59 | 50.19 | 50.32 | 117,351 | -0.39(-0.78%) |
Mar 17, 2021 | 49.22 | 50.92 | 49.04 | 50.72 | 121,750 | +1.03(+2.08%) |
Mar 16, 2021 | 51.23 | 51.96 | 49.08 | 49.68 | 164,480 | -1.73(-3.37%) |
Mar 15, 2021 | 51.25 | 52.17 | 50.74 | 51.42 | 98,590 | +0.03(+0.06%) |
Mar 12, 2021 | 50.28 | 51.54 | 50.28 | 51.39 | 158,256 | +1.17(+2.33%) |
Mar 11, 2021 | 49.69 | 50.49 | 49.10 | 50.22 | 170,064 | +0.95(+1.92%) |
Mar 10, 2021 | 49.21 | 50.78 | 48.74 | 49.27 | 189,600 | +0.79(+1.63%) |
Mar 09, 2021 | 48.04 | 49.00 | 47.16 | 48.48 | 215,398 | +1.27(+2.68%) |
Mar 08, 2021 | 46.63 | 47.91 | 46.63 | 47.22 | 222,884 | +0.32(+0.69%) |
Mar 05, 2021 | 46.58 | 47.13 | 44.63 | 46.90 | 313,229 | +0.59(+1.28%) |
Mar 04, 2021 | 47.71 | 48.62 | 45.39 | 46.30 | 313,295 | -1.41(-2.96%) |
Mar 03, 2021 | 48.82 | 49.20 | 47.71 | 47.71 | 290,375 | -0.89(-1.82%) |
Mar 02, 2021 | 50.15 | 50.15 | 47.59 | 48.60 | 243,145 | -1.67(-3.31%) |
Mar 01, 2021 | 48.76 | 50.95 | 48.76 | 50.27 | 182,873 | +2.33(+4.86%) |
Feb 26, 2021 | 49.58 | 49.71 | 47.74 | 47.94 | 174,985 | -1.20(-2.44%) |
Feb 25, 2021 | 50.59 | 51.29 | 48.70 | 49.14 | 174,299 | -1.73(-3.41%) |
Feb 24, 2021 | 50.22 | 51.51 | 49.79 | 50.87 | 278,517 | +0.91(+1.81%) |
Feb 23, 2021 | 47.97 | 50.19 | 46.77 | 49.97 | 317,160 | +1.49(+3.08%) |
Feb 22, 2021 | 49.75 | 49.75 | 48.12 | 48.47 | 185,079 | -1.69(-3.36%) |
Feb 19, 2021 | 50.56 | 51.45 | 49.74 | 50.16 | 190,380 | -0.26(-0.52%) |
Feb 18, 2021 | 51.20 | 52.11 | 49.57 | 50.42 | 268,507 | -1.20(-2.32%) |
Feb 17, 2021 | 51.38 | 52.01 | 50.04 | 51.62 | 251,053 | -0.45(-0.86%) |
Feb 16, 2021 | 55.12 | 55.18 | 51.25 | 52.07 | 626,811 | -5.42(-9.42%) |
Feb 12, 2021 | 55.62 | 59.51 | 53.98 | 57.49 | 517,259 | +1.56(+2.79%) |
Feb 11, 2021 | 54.17 | 56.13 | 52.17 | 55.93 | 378,518 | +2.52(+4.73%) |
Feb 10, 2021 | 54.52 | 55.81 | 51.04 | 53.41 | 305,077 | -1.84(-3.33%) |
Feb 09, 2021 | 54.14 | 55.97 | 54.01 | 55.25 | 271,947 | +0.94(+1.72%) |
Feb 08, 2021 | 53.17 | 55.18 | 52.93 | 54.31 | 279,273 | +1.45(+2.75%) |
Feb 05, 2021 | 52.62 | 53.75 | 51.69 | 52.86 | 271,356 | +0.80(+1.53%) |
Feb 04, 2021 | 50.68 | 52.33 | 50.68 | 52.06 | 143,250 | +1.43(+2.83%) |
Feb 03, 2021 | 50.46 | 52.07 | 49.59 | 50.63 | 188,124 | +1.32(+2.67%) |
Feb 02, 2021 | 50.77 | 53.49 | 48.72 | 49.31 | 237,691 | -0.98(-1.96%) |
Feb 01, 2021 | 47.66 | 50.97 | 45.62 | 50.30 | 467,413 | +4.40(+9.60%) |
Jan 29, 2021 | 45.84 | 46.66 | 44.87 | 45.89 | 268,892 | -0.15(-0.32%) |
Jan 28, 2021 | 44.38 | 46.40 | 44.16 | 46.04 | 177,600 | +1.93(+4.37%) |
Jan 27, 2021 | 44.06 | 44.82 | 42.65 | 44.11 | 292,760 | -0.77(-1.72%) |
Jan 26, 2021 | 43.94 | 45.37 | 43.19 | 44.88 | 224,385 | +0.95(+2.17%) |
Jan 25, 2021 | 43.86 | 44.81 | 42.66 | 43.92 | 120,241 | -0.16(-0.35%) |
Jan 22, 2021 | 43.44 | 44.25 | 42.75 | 44.08 | 95,344 | +0.14(+0.31%) |
Jan 21, 2021 | 43.97 | 44.65 | 43.22 | 43.94 | 111,824 | +0.04(+0.09%) |
Jan 20, 2021 | 44.00 | 44.65 | 42.69 | 43.90 | 133,461 | -0.06(-0.13%) |
Jan 19, 2021 | 43.66 | 44.60 | 43.52 | 43.96 | 135,907 | +0.92(+2.13%) |
Jan 15, 2021 | 42.98 | 43.41 | 41.42 | 43.05 | 166,262 | -0.38(-0.88%) |
Jan 14, 2021 | 43.48 | 45.07 | 43.26 | 43.43 | 88,328 | +0.17(+0.38%) |
Jan 13, 2021 | 42.96 | 43.58 | 42.75 | 43.26 | 121,684 | +0.08(+0.18%) |
Jan 12, 2021 | 43.97 | 45.29 | 42.83 | 43.18 | 104,742 | -0.82(-1.86%) |
Jan 11, 2021 | 43.76 | 45.15 | 43.76 | 44.00 | 101,746 | -0.35(-0.79%) |
Jan 08, 2021 | 46.79 | 46.87 | 43.42 | 44.35 | 148,609 | -2.20(-4.73%) |
Jan 07, 2021 | 46.95 | 47.31 | 45.24 | 46.56 | 211,593 | +0.98(+2.16%) |
Jan 06, 2021 | 42.85 | 46.04 | 42.85 | 45.57 | 292,024 | +3.02(+7.10%) |
Jan 05, 2021 | 41.91 | 42.70 | 41.63 | 42.55 | 111,995 | +0.63(+1.51%) |
Jan 04, 2021 | 43.64 | 43.65 | 41.06 | 41.92 | 112,613 | -1.50(-3.46%) |
Dec 31, 2020 | 43.42 | 43.42 | 43.42 | 83,946 | -0.03(-0.07%) | |
Dec 30, 2020 | 43.96 | 44.45 | 42.92 | 43.45 | 83,946 | -0.33(-0.76%) |
Dec 29, 2020 | 45.27 | 45.27 | 43.37 | 43.78 | 99,820 | -1.45(-3.21%) |
Dec 28, 2020 | 46.36 | 46.72 | 44.83 | 45.23 | 132,564 | -0.57(-1.23%) |
Dec 24, 2020 | 44.99 | 46.16 | 44.99 | 45.80 | 72,252 | +0.95(+2.11%) |
Dec 23, 2020 | 43.54 | 45.00 | 43.54 | 44.85 | 92,662 | +1.27(+2.91%) |
Dec 22, 2020 | 43.83 | 43.84 | 43.01 | 43.58 | 108,940 | +0.51(+1.18%) |
Dec 21, 2020 | 42.48 | 43.30 | 41.43 | 43.08 | 163,417 | -0.12(-0.27%) |
Dec 18, 2020 | 42.15 | 43.19 | 41.95 | 43.19 | 387,739 | +1.08(+2.57%) |
Dec 17, 2020 | 41.80 | 42.70 | 41.41 | 42.11 | 103,405 | +0.55(+1.31%) |
Dec 16, 2020 | 40.88 | 42.03 | 40.88 | 41.57 | 135,319 | +0.66(+1.62%) |
Dec 15, 2020 | 41.41 | 42.19 | 40.71 | 40.90 | 172,036 | -0.46(-1.11%) |
Dec 14, 2020 | 42.96 | 43.05 | 40.97 | 41.36 | 185,367 | -1.31(-3.08%) |
Dec 11, 2020 | 42.20 | 43.14 | 41.65 | 42.68 | 205,707 | +0.64(+1.53%) |
Dec 10, 2020 | 41.52 | 42.30 | 41.02 | 42.03 | 178,735 | +0.57(+1.38%) |
Dec 09, 2020 | 41.36 | 41.62 | 40.15 | 41.46 | 317,652 | +0.12(+0.28%) |
Dec 08, 2020 | 39.18 | 41.61 | 39.17 | 41.34 | 313,933 | +1.78(+4.50%) |
Dec 07, 2020 | 39.70 | 40.09 | 39.10 | 39.56 | 129,047 | +0.33(+0.84%) |
Dec 04, 2020 | 39.27 | 40.13 | 39.17 | 39.23 | 138,508 | +0.36(+0.93%) |
Dec 03, 2020 | 38.53 | 39.17 | 38.36 | 38.87 | 49,460 | +0.12(+0.30%) |
Dec 02, 2020 | 39.01 | 39.14 | 37.81 | 38.75 | 94,005 | -0.53(-1.34%) |
Dec 01, 2020 | 38.36 | 39.50 | 38.29 | 39.28 | 93,540 | +1.30(+3.43%) |
Nov 30, 2020 | 38.34 | 38.53 | 37.01 | 37.98 | 156,082 | -0.10(-0.26%) |
Nov 27, 2020 | 37.23 | 38.26 | 36.53 | 38.07 | 86,208 | +0.69(+1.85%) |
Nov 25, 2020 | 37.95 | 38.34 | 36.90 | 37.38 | 121,451 | -0.56(-1.49%) |
Nov 24, 2020 | 37.74 | 38.84 | 37.48 | 37.95 | 116,054 | +0.54(+1.43%) |
Nov 23, 2020 | 37.69 | 37.94 | 36.81 | 37.41 | 95,550 | +0.00(+0.00%) |
Nov 20, 2020 | 37.47 | 37.78 | 36.69 | 37.41 | 99,257 | -0.30(-0.80%) |
Nov 19, 2020 | 37.35 | 38.22 | 37.17 | 37.71 | 74,295 | +0.20(+0.54%) |
Nov 18, 2020 | 39.57 | 40.70 | 37.31 | 37.51 | 178,237 | -1.93(-4.89%) |
Nov 17, 2020 | 38.17 | 39.55 | 37.96 | 39.44 | 127,051 | +1.09(+2.84%) |
Nov 16, 2020 | 38.19 | 38.39 | 37.83 | 38.35 | 151,176 | +0.59(+1.57%) |
Nov 13, 2020 | 37.06 | 37.78 | 36.91 | 37.75 | 339,900 | +0.87(+2.35%) |
Nov 12, 2020 | 37.96 | 38.05 | 36.54 | 36.89 | 121,954 | -1.64(-4.24%) |
Nov 11, 2020 | 38.19 | 38.52 | 37.09 | 38.52 | 163,594 | +0.59(+1.57%) |
Nov 10, 2020 | 37.34 | 38.20 | 36.74 | 37.93 | 171,047 | +1.14(+3.10%) |
Nov 09, 2020 | 39.41 | 40.59 | 36.79 | 36.79 | 154,571 | -0.58(-1.56%) |
Nov 06, 2020 | 36.97 | 37.87 | 36.23 | 37.37 | 174,060 | +0.79(+2.15%) |
Nov 05, 2020 | 35.54 | 36.97 | 35.43 | 36.58 | 154,652 | +1.15(+3.24%) |
Nov 04, 2020 | 35.74 | 36.10 | 35.23 | 35.44 | 118,997 | -0.32(-0.90%) |
Nov 03, 2020 | 36.23 | 36.50 | 34.65 | 35.76 | 175,322 | -0.30(-0.84%) |
Nov 02, 2020 | 36.76 | 37.16 | 35.79 | 36.06 | 139,795 | -0.41(-1.12%) |
Oct 30, 2020 | 35.67 | 37.34 | 35.67 | 36.47 | 138,508 | +0.59(+1.65%) |
Oct 29, 2020 | 36.72 | 36.75 | 34.86 | 35.87 | 222,047 | -0.85(-2.31%) |
Oct 28, 2020 | 37.04 | 37.47 | 35.42 | 36.72 | 337,411 | +0.47(+1.29%) |
Oct 27, 2020 | 33.98 | 38.36 | 33.88 | 36.25 | 785,355 | +4.20(+13.12%) |
Oct 26, 2020 | 30.48 | 32.06 | 30.43 | 32.05 | 146,212 | +1.22(+3.95%) |
Oct 23, 2020 | 30.75 | 30.93 | 30.62 | 30.83 | 46,238 | +0.25(+0.83%) |
Oct 22, 2020 | 29.95 | 31.12 | 29.54 | 30.58 | 130,893 | +0.74(+2.48%) |
Oct 21, 2020 | 30.07 | 30.12 | 29.74 | 29.84 | 77,374 | -0.34(-1.13%) |
Oct 20, 2020 | 30.85 | 30.85 | 29.79 | 30.18 | 92,350 | -0.51(-1.65%) |
Oct 19, 2020 | 31.19 | 31.45 | 30.62 | 30.69 | 82,924 | -0.34(-1.10%) |
Oct 16, 2020 | 31.01 | 31.58 | 30.77 | 31.03 | 171,799 | -0.03(-0.09%) |
Oct 15, 2020 | 29.89 | 31.19 | 29.87 | 31.06 | 136,079 | +0.79(+2.60%) |
Oct 14, 2020 | 29.93 | 30.46 | 29.59 | 30.27 | 121,906 | +0.34(+1.14%) |
Oct 13, 2020 | 29.54 | 29.96 | 28.92 | 29.93 | 123,157 | +0.34(+1.15%) |
Oct 12, 2020 | 29.39 | 29.70 | 28.84 | 29.59 | 87,919 | +0.19(+0.66%) |
Oct 09, 2020 | 29.25 | 29.98 | 29.13 | 29.39 | 74,700 | +0.43(+1.48%) |
Oct 08, 2020 | 29.97 | 30.03 | 28.58 | 28.96 | 176,470 | -0.76(-2.55%) |
Oct 07, 2020 | 29.12 | 29.95 | 28.97 | 29.72 | 86,105 | +0.92(+3.21%) |
Oct 06, 2020 | 29.71 | 30.01 | 28.58 | 28.80 | 116,542 | -0.74(-2.50%) |
Oct 05, 2020 | 27.39 | 29.59 | 26.93 | 29.54 | 352,012 | +3.10(+11.75%) |
Oct 02, 2020 | 25.39 | 26.72 | 25.29 | 26.43 | 106,450 | +0.73(+2.84%) |
Oct 01, 2020 | 27.22 | 27.25 | 25.48 | 25.70 | 359,624 | -1.45(-5.34%) |
Sep 30, 2020 | 27.14 | 27.46 | 27.09 | 27.15 | 212,984 | -0.12(-0.43%) |
Sep 29, 2020 | 27.63 | 27.88 | 27.19 | 27.27 | 110,058 | -0.35(-1.27%) |
Sep 28, 2020 | 28.10 | 28.30 | 27.34 | 27.62 | 102,977 | -0.16(-0.56%) |
Sep 25, 2020 | 27.49 | 27.85 | 27.30 | 27.78 | 74,802 | +0.17(+0.60%) |
Sep 24, 2020 | 27.08 | 27.84 | 26.69 | 27.61 | 121,981 | +0.61(+2.27%) |
Sep 23, 2020 | 27.85 | 27.97 | 26.87 | 27.00 | 157,062 | -0.92(-3.31%) |
Sep 22, 2020 | 28.35 | 28.43 | 27.63 | 27.92 | 119,185 | -0.32(-1.14%) |
Sep 21, 2020 | 28.72 | 28.72 | 27.85 | 28.24 | 108,889 | -0.94(-3.23%) |
Sep 18, 2020 | 29.75 | 30.45 | 28.24 | 29.19 | 470,292 | -0.60(-2.03%) |
Sep 17, 2020 | 30.08 | 30.33 | 29.46 | 29.79 | 200,615 | -0.57(-1.89%) |
Sep 16, 2020 | 31.23 | 31.47 | 30.24 | 30.36 | 129,539 | -0.62(-2.01%) |
Sep 15, 2020 | 30.39 | 31.31 | 30.30 | 30.99 | 191,110 | +0.81(+2.67%) |
Sep 14, 2020 | 30.55 | 30.65 | 30.07 | 30.18 | 132,744 | -0.19(-0.64%) |
Sep 11, 2020 | 29.59 | 30.48 | 29.49 | 30.37 | 125,145 | +0.90(+3.07%) |
Sep 10, 2020 | 29.15 | 29.89 | 29.15 | 29.47 | 142,548 | +0.34(+1.17%) |
Sep 09, 2020 | 28.91 | 29.32 | 28.64 | 29.13 | 111,870 | +0.44(+1.52%) |
Sep 08, 2020 | 27.65 | 28.95 | 26.99 | 28.69 | 194,060 | +1.11(+4.02%) |
Sep 04, 2020 | 28.52 | 28.91 | 27.55 | 27.59 | 97,461 | -0.71(-2.51%) |
Sep 03, 2020 | 27.96 | 28.60 | 27.96 | 28.30 | 133,983 | +0.32(+1.15%) |
Sep 02, 2020 | 28.21 | 28.42 | 27.66 | 27.97 | 73,205 | -0.25(-0.89%) |
Sep 01, 2020 | 28.03 | 28.60 | 27.86 | 28.23 | 89,383 | +0.15(+0.52%) |
Aug 31, 2020 | 28.32 | 28.52 | 27.81 | 28.08 | 107,934 | -0.41(-1.43%) |
Aug 28, 2020 | 28.43 | 28.53 | 27.80 | 28.49 | 75,437 | +0.45(+1.59%) |
Aug 27, 2020 | 27.91 | 28.32 | 27.24 | 28.04 | 118,088 | +0.33(+1.19%) |
Aug 26, 2020 | 27.94 | 28.25 | 27.42 | 27.71 | 152,678 | -0.14(-0.49%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.77 | 27.85 | 110,774 | -0.59(-2.08%) |
Aug 24, 2020 | 28.77 | 29.01 | 27.78 | 28.44 | 277,651 | -0.18(-0.64%) |
Aug 21, 2020 | 28.97 | 29.10 | 28.37 | 28.63 | 121,131 | -0.51(-1.73%) |
Aug 20, 2020 | 29.39 | 29.88 | 28.65 | 29.13 | 182,852 | -0.51(-1.71%) |
Aug 19, 2020 | 30.50 | 30.76 | 29.30 | 29.64 | 123,657 | -0.52(-1.74%) |
Aug 18, 2020 | 30.00 | 31.03 | 29.73 | 30.16 | 237,999 | +0.30(+1.01%) |
Aug 17, 2020 | 28.23 | 30.57 | 28.23 | 29.86 | 248,360 | +1.88(+6.70%) |
Aug 14, 2020 | 28.35 | 28.52 | 26.87 | 27.98 | 412,692 | -0.51(-1.81%) |
Aug 13, 2020 | 28.98 | 29.15 | 28.46 | 28.50 | 153,135 | -0.62(-2.14%) |
Aug 12, 2020 | 29.25 | 29.42 | 28.93 | 29.12 | 161,542 | +0.17(+0.57%) |
Aug 11, 2020 | 29.39 | 29.51 | 28.83 | 28.96 | 230,277 | -0.19(-0.67%) |
Aug 10, 2020 | 29.99 | 30.01 | 29.05 | 29.15 | 323,773 | -0.56(-1.90%) |
Aug 07, 2020 | 30.53 | 30.61 | 29.59 | 29.71 | 175,059 | -0.85(-2.77%) |
Aug 06, 2020 | 30.70 | 31.21 | 29.88 | 30.56 | 114,614 | -0.17(-0.54%) |
Aug 05, 2020 | 31.25 | 31.25 | 30.31 | 30.72 | 124,076 | -0.17(-0.53%) |
Aug 04, 2020 | 31.59 | 31.59 | 30.48 | 30.89 | 107,139 | -0.89(-2.81%) |
Aug 03, 2020 | 32.11 | 32.19 | 31.42 | 31.78 | 177,910 | -0.17(-0.52%) |
Jul 31, 2020 | 31.85 | 32.09 | 30.24 | 31.95 | 195,437 | -0.21(-0.66%) |
Jul 30, 2020 | 32.39 | 32.66 | 31.33 | 32.16 | 193,202 | -0.63(-1.93%) |
Jul 29, 2020 | 32.94 | 33.58 | 32.37 | 32.79 | 266,899 | +0.50(+1.53%) |
Jul 28, 2020 | 30.22 | 33.35 | 30.22 | 32.30 | 685,801 | +2.78(+9.41%) |
Jul 27, 2020 | 28.81 | 29.74 | 28.66 | 29.52 | 148,103 | +0.69(+2.39%) |
Jul 24, 2020 | 29.14 | 29.58 | 28.57 | 28.83 | 136,878 | -0.62(-2.11%) |
Jul 23, 2020 | 29.76 | 30.24 | 28.91 | 29.45 | 170,749 | -0.05(-0.16%) |
Jul 22, 2020 | 28.90 | 30.44 | 28.01 | 29.50 | 554,108 | +0.52(+1.78%) |
Jul 21, 2020 | 28.34 | 29.39 | 28.13 | 28.98 | 197,837 | +1.15(+4.12%) |
Jul 20, 2020 | 29.10 | 29.15 | 27.46 | 27.84 | 198,445 | -1.26(-4.34%) |
Jul 17, 2020 | 28.76 | 29.44 | 27.81 | 29.10 | 454,167 | +0.41(+1.42%) |
Jul 16, 2020 | 28.36 | 29.52 | 28.00 | 28.69 | 155,897 | +0.39(+1.37%) |
Jul 15, 2020 | 28.29 | 29.49 | 28.05 | 28.30 | 609,787 | +0.58(+2.10%) |
Jul 14, 2020 | 25.80 | 27.76 | 25.70 | 27.72 | 281,460 | +1.96(+7.62%) |
Jul 13, 2020 | 25.62 | 26.51 | 25.56 | 25.76 | 225,028 | +0.33(+1.30%) |
Jul 10, 2020 | 25.22 | 25.75 | 24.95 | 25.43 | 364,733 | +0.34(+1.36%) |
Jul 09, 2020 | 26.30 | 26.67 | 24.86 | 25.09 | 1,379,112 | -0.62(-2.42%) |
Jul 08, 2020 | 24.28 | 25.83 | 24.15 | 25.71 | 233,464 | +1.98(+8.35%) |
Jul 07, 2020 | 23.60 | 24.01 | 23.42 | 23.73 | 56,022 | -0.06(-0.25%) |
Jul 06, 2020 | 24.53 | 24.53 | 23.73 | 23.79 | 41,508 | -0.47(-1.92%) |
Jul 02, 2020 | 23.75 | 24.49 | 23.75 | 24.25 | 61,852 | +0.84(+3.57%) |
Jul 01, 2020 | 24.17 | 24.73 | 23.32 | 23.42 | 64,550 | -0.79(-3.25%) |
Jun 30, 2020 | 24.07 | 24.45 | 23.84 | 24.20 | 55,001 | -0.08(-0.32%) |
Jun 29, 2020 | 23.18 | 24.29 | 23.14 | 24.28 | 42,402 | +1.36(+5.94%) |
Jun 26, 2020 | 23.50 | 23.85 | 22.91 | 22.92 | 115,780 | -0.73(-3.08%) |
Jun 25, 2020 | 23.34 | 23.71 | 23.11 | 23.65 | 49,791 | +0.18(+0.79%) |
Jun 24, 2020 | 24.06 | 24.18 | 23.20 | 23.47 | 88,852 | -0.66(-2.74%) |
Jun 23, 2020 | 24.38 | 24.77 | 24.11 | 24.13 | 74,822 | +0.00(+0.00%) |
Jun 22, 2020 | 24.85 | 25.02 | 23.66 | 24.13 | 82,035 | -0.71(-2.86%) |
Jun 19, 2020 | 24.45 | 25.99 | 24.28 | 24.84 | 126,998 | +0.52(+2.12%) |
Jun 18, 2020 | 24.18 | 24.47 | 23.89 | 24.32 | 67,038 | -0.13(-0.52%) |
Jun 17, 2020 | 24.51 | 24.79 | 24.01 | 24.45 | 77,993 | +0.01(+0.04%) |
Jun 16, 2020 | 25.12 | 25.12 | 24.27 | 24.44 | 47,627 | +0.07(+0.28%) |
Jun 15, 2020 | 23.41 | 24.52 | 23.10 | 24.37 | 78,681 | +0.51(+2.15%) |
Jun 12, 2020 | 24.12 | 24.29 | 23.22 | 23.86 | 79,299 | +0.48(+2.07%) |
Jun 11, 2020 | 23.01 | 24.00 | 23.01 | 23.37 | 89,675 | -0.59(-2.47%) |
Jun 10, 2020 | 24.50 | 24.75 | 23.49 | 23.96 | 57,230 | -0.67(-2.72%) |
Jun 09, 2020 | 24.45 | 24.72 | 24.09 | 24.63 | 76,814 | -0.24(-0.97%) |
Jun 08, 2020 | 24.63 | 25.05 | 24.41 | 24.87 | 100,469 | +0.58(+2.40%) |
Jun 05, 2020 | 24.24 | 24.72 | 24.11 | 24.29 | 90,230 | +0.61(+2.58%) |
Jun 04, 2020 | 23.07 | 24.09 | 22.89 | 23.68 | 89,515 | +0.47(+2.01%) |
Jun 03, 2020 | 23.94 | 24.19 | 23.08 | 23.22 | 98,739 | -0.35(-1.48%) |
Jun 02, 2020 | 23.61 | 23.90 | 23.22 | 23.56 | 62,311 | -0.01(-0.04%) |
Jun 01, 2020 | 23.46 | 23.98 | 23.29 | 23.57 | 56,632 | +0.31(+1.33%) |
May 29, 2020 | 24.15 | 24.46 | 22.98 | 23.26 | 102,295 | -1.11(-4.54%) |
May 28, 2020 | 24.24 | 25.43 | 24.00 | 24.37 | 96,174 | +0.25(+1.05%) |
May 27, 2020 | 23.27 | 24.20 | 23.22 | 24.12 | 88,547 | +1.08(+4.67%) |
May 26, 2020 | 22.78 | 23.19 | 22.66 | 23.04 | 99,055 | +0.78(+3.48%) |
May 22, 2020 | 22.18 | 22.27 | 21.58 | 22.27 | 72,287 | +0.32(+1.46%) |
May 21, 2020 | 21.64 | 22.17 | 21.20 | 21.95 | 52,366 | +0.22(+1.03%) |
May 20, 2020 | 21.37 | 21.76 | 20.90 | 21.72 | 46,920 | +0.92(+4.43%) |
May 19, 2020 | 20.90 | 21.52 | 20.52 | 20.80 | 70,775 | -0.17(-0.83%) |
May 18, 2020 | 21.05 | 22.11 | 20.95 | 20.98 | 96,224 | +0.11(+0.51%) |
May 15, 2020 | 20.85 | 21.40 | 20.56 | 20.87 | 56,406 | +0.06(+0.28%) |
May 14, 2020 | 20.69 | 21.15 | 20.19 | 20.81 | 144,448 | -0.34(-1.60%) |
May 13, 2020 | 22.19 | 22.67 | 20.41 | 21.15 | 107,025 | -1.15(-5.17%) |
May 12, 2020 | 22.71 | 22.82 | 22.18 | 22.30 | 77,520 | -0.41(-1.79%) |
May 11, 2020 | 22.85 | 22.88 | 21.75 | 22.71 | 86,287 | -0.44(-1.89%) |
May 08, 2020 | 22.26 | 23.31 | 22.19 | 23.15 | 103,739 | +1.27(+5.81%) |
May 07, 2020 | 22.56 | 22.87 | 21.72 | 21.88 | 99,846 | -0.40(-1.78%) |
May 06, 2020 | 22.50 | 22.80 | 21.42 | 22.27 | 107,915 | -0.16(-0.69%) |
May 05, 2020 | 23.01 | 23.72 | 22.36 | 22.43 | 178,120 | -0.16(-0.69%) |
May 04, 2020 | 22.37 | 23.59 | 22.22 | 22.59 | 130,925 | -0.11(-0.47%) |